太陽ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/10/22 | 5,660 | 5,660 | 5,560 | 5,580 | -130 | -2.3% | 47,800 |
| 2020/10/21 | 5,600 | 5,720 | 5,590 | 5,710 | +130 | +2.3% | 82,400 |
| 2020/10/20 | 5,540 | 5,630 | 5,520 | 5,580 | +40 | +0.7% | 62,000 |
| 2020/10/19 | 5,500 | 5,550 | 5,480 | 5,540 | +180 | +3.4% | 88,300 |
| 2020/10/16 | 5,400 | 5,420 | 5,340 | 5,360 | -20 | -0.4% | 51,400 |
| 2020/10/15 | 5,450 | 5,470 | 5,350 | 5,380 | -30 | -0.6% | 43,400 |
| 2020/10/14 | 5,380 | 5,430 | 5,320 | 5,410 | +40 | +0.7% | 42,200 |
| 2020/10/13 | 5,430 | 5,430 | 5,330 | 5,370 | -70 | -1.3% | 41,100 |
| 2020/10/12 | 5,470 | 5,470 | 5,380 | 5,440 | -20 | -0.4% | 38,900 |
| 2020/10/09 | 5,500 | 5,520 | 5,440 | 5,460 | -10 | -0.2% | 39,500 |
| 2020/10/08 | 5,510 | 5,510 | 5,440 | 5,470 | +10 | +0.2% | 40,300 |
| 2020/10/07 | 5,470 | 5,500 | 5,420 | 5,460 | -30 | -0.5% | 62,400 |
| 2020/10/06 | 5,580 | 5,580 | 5,420 | 5,490 | -30 | -0.5% | 41,300 |
| 2020/10/05 | 5,510 | 5,530 | 5,470 | 5,520 | +40 | +0.7% | 48,400 |
| 2020/10/02 | 5,640 | 5,640 | 5,410 | 5,480 | - | - | 85,900 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,670 | 5,680 | 5,490 | 5,500 | -160 | -2.8% | 69,300 |
| 2020/09/29 | 5,640 | 5,710 | 5,580 | 5,660 | +20 | +0.4% | 66,600 |
| 2020/09/28 | 5,630 | 5,640 | 5,560 | 5,640 | +90 | +1.6% | 126,400 |
| 2020/09/25 | 5,570 | 5,610 | 5,530 | 5,550 | +40 | +0.7% | 81,200 |
| 2020/09/24 | 5,600 | 5,600 | 5,480 | 5,510 | -80 | -1.4% | 68,700 |
| 2020/09/23 | 5,630 | 5,640 | 5,540 | 5,590 | -50 | -0.9% | 70,600 |
| 2020/09/18 | 5,650 | 5,740 | 5,620 | 5,640 | +40 | +0.7% | 109,600 |
| 2020/09/17 | 5,620 | 5,650 | 5,540 | 5,600 | -50 | -0.9% | 63,400 |
| 2020/09/16 | 5,690 | 5,730 | 5,580 | 5,650 | +60 | +1.1% | 89,400 |
| 2020/09/15 | 5,640 | 5,640 | 5,500 | 5,590 | -30 | -0.5% | 44,400 |
| 2020/09/14 | 5,590 | 5,640 | 5,480 | 5,620 | +20 | +0.4% | 87,600 |
| 2020/09/11 | 5,680 | 5,680 | 5,540 | 5,600 | -20 | -0.4% | 86,400 |
| 2020/09/10 | 5,620 | 5,670 | 5,600 | 5,620 | +40 | +0.7% | 54,800 |
| 2020/09/09 | 5,450 | 5,620 | 5,450 | 5,580 | +80 | +1.5% | 70,200 |
| 2020/09/08 | 5,440 | 5,500 | 5,430 | 5,500 | +60 | +1.1% | 44,100 |
| 2020/09/07 | 5,400 | 5,500 | 5,390 | 5,440 | +70 | +1.3% | 61,600 |
| 2020/09/04 | 5,330 | 5,400 | 5,290 | 5,370 | -20 | -0.4% | 50,900 |
| 2020/09/03 | 5,450 | 5,460 | 5,360 | 5,390 | +10 | +0.2% | 58,900 |
| 2020/09/02 | 5,380 | 5,390 | 5,310 | 5,380 | ±0 | ±0% | 50,300 |
| 2020/09/01 | 5,370 | 5,390 | 5,330 | 5,380 | +10 | +0.2% | 38,800 |
| 2020/08/31 | 5,380 | 5,400 | 5,340 | 5,370 | +90 | +1.7% | 43,100 |
| 2020/08/28 | 5,380 | 5,410 | 5,250 | 5,280 | -20 | -0.4% | 81,300 |
| 2020/08/27 | 5,340 | 5,350 | 5,250 | 5,300 | -80 | -1.5% | 43,000 |
| 2020/08/26 | 5,390 | 5,410 | 5,280 | 5,380 | +30 | +0.6% | 72,200 |
| 2020/08/25 | 5,390 | 5,410 | 5,340 | 5,350 | +40 | +0.8% | 52,300 |
| 2020/08/24 | 5,390 | 5,390 | 5,290 | 5,310 | -30 | -0.6% | 40,700 |
| 2020/08/21 | 5,450 | 5,470 | 5,330 | 5,340 | -90 | -1.7% | 49,800 |
| 2020/08/20 | 5,480 | 5,480 | 5,380 | 5,430 | +50 | +0.9% | 90,700 |
| 2020/08/19 | 5,530 | 5,530 | 5,380 | 5,380 | -100 | -1.8% | 42,600 |
| 2020/08/18 | 5,470 | 5,560 | 5,460 | 5,480 | -10 | -0.2% | 57,500 |
| 2020/08/17 | 5,570 | 5,580 | 5,460 | 5,490 | -20 | -0.4% | 46,200 |
| 2020/08/14 | 5,490 | 5,550 | 5,380 | 5,510 | +20 | +0.4% | 84,700 |
| 2020/08/13 | 5,510 | 5,530 | 5,460 | 5,490 | +180 | +3.4% | 104,200 |
| 2020/08/12 | 5,450 | 5,460 | 5,290 | 5,310 | -110 | -2% | 85,900 |
1151～
1200
件表示中 / 5995件
類似銘柄と比較する
現在ご覧いただいている「太陽ＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 太陽ＨＤ | 670,000円 | +3.7% | +4.3% | 4.33% | 23.25倍 | 3.61倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
| 小林製薬 | 526,200円 | +3.3% | -43.0% | 1.98% | 37.25倍 | 1.84倍 |
|
家庭用品製造販売が主軸。芳香消臭剤首位。医薬品、健康食品などでのニッチ製品開発に定評 |
| 住友ベ | 418,200円 | +1.7% | +8.3% | 2.51% | 15.60倍 | 1.26倍 |
|
住友系の樹脂加工大手。半導体向け封止材料で世界首位。車向けの高機能樹脂や医療関連製品も |
| デクセリアルス | 211,700円 | -6.2% | -28.1% | 2.74% | 17.35倍 | 3.71倍 |
|
旧ソニーケミカルが再上場。異方性導電膜、光学弾性樹脂などニッチな電子部材・材料に強い |
| コーセー | 589,600円 | +4.1% | -4.4% | 2.37% | 24.38倍 | 1.24倍 |
|
化粧品大手。百貨店からコンビニまで広く展開。アルビオンや１４年買収した米国タルト社が貢献 |
市場注目の銘柄
チャート関連のコラム
